Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Walt Disney (NY: DIS )

99.02 +0.09 (+0.09%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2000 31.87 33.06 31.81 32.34 5,349,239 +0.47(+1.49%)
Aug 30, 2000 31.92 32.29 31.66 31.87 3,842,699 -0.05(-0.16%)
Aug 29, 2000 31.60 31.97 31.25 31.92 4,288,519 +0.32(+1.00%)
Aug 28, 2000 31.66 31.92 31.35 31.60 3,616,899 -0.06(-0.18%)
Aug 25, 2000 31.55 31.87 31.55 31.66 2,651,437 +0.21(+0.66%)
Aug 24, 2000 31.25 31.87 31.25 31.45 6,539,417 +0.37(+1.18%)
Aug 23, 2000 31.50 31.87 31.09 31.09 3,926,155 -0.42(-1.32%)
Aug 22, 2000 31.92 31.92 31.30 31.50 4,405,333 -0.42(-1.30%)
Aug 21, 2000 32.49 32.59 31.66 31.92 3,651,220 -0.57(-1.76%)
Aug 18, 2000 33.22 33.22 32.18 32.49 5,401,865 -0.88(-2.64%)
Aug 17, 2000 33.12 33.37 32.64 33.37 2,804,018 +0.26(+0.78%)
Aug 16, 2000 33.53 33.53 32.59 33.12 3,143,501 -0.51(-1.53%)
Aug 15, 2000 34.00 34.15 33.22 33.63 3,470,942 -0.37(-1.07%)
Aug 14, 2000 33.74 34.05 33.53 34.00 3,378,574 +0.26(+0.76%)
Aug 11, 2000 33.63 34.36 33.53 33.74 5,864,786 +0.11(+0.32%)
Aug 10, 2000 33.79 33.84 32.85 33.63 4,366,074 -0.16(-0.47%)
Aug 09, 2000 34.36 34.67 33.47 33.79 4,343,795 -0.57(-1.67%)
Aug 08, 2000 34.36 34.98 34.36 34.36 5,974,856 +0.27(+0.78%)
Aug 07, 2000 34.88 34.88 33.68 34.10 7,294,855 -1.15(-3.25%)
Aug 04, 2000 35.29 35.55 34.00 35.24 17,775,962 -0.05(-0.14%)
Aug 03, 2000 33.32 35.71 32.75 35.29 5,289,748 +1.97(+5.91%)
Aug 02, 2000 32.85 33.37 32.85 33.32 5,485,803 +0.52(+1.59%)
Aug 01, 2000 32.38 33.47 32.38 32.80 9,929,192 +0.78(+2.44%)
Jul 31, 2000 31.55 32.18 31.55 32.02 4,984,346 +0.56(+1.79%)
Jul 28, 2000 31.55 31.71 30.88 31.45 2,992,004 -0.10(-0.32%)
Jul 27, 2000 31.60 31.97 31.19 31.55 3,252,849 -0.05(-0.16%)
Jul 26, 2000 31.14 31.76 30.77 31.60 5,597,920 +0.47(+1.49%)
Jul 25, 2000 30.42 31.25 30.15 31.14 4,445,436 +0.72(+2.38%)
Jul 24, 2000 30.93 30.93 30.36 30.42 3,541,271 -0.67(-2.16%)
Jul 21, 2000 32.08 32.13 30.88 31.09 4,496,256 -0.99(-3.08%)
Jul 20, 2000 31.14 32.64 31.14 32.08 6,507,986 +1.35(+4.41%)
Jul 19, 2000 30.26 31.19 30.26 30.72 7,129,870 +1.04(+3.50%)
Jul 18, 2000 30.05 30.05 29.38 29.69 5,583,349 -0.67(-2.22%)
Jul 17, 2000 31.09 31.09 30.00 30.36 5,293,843 -0.73(-2.35%)
Jul 14, 2000 30.83 31.14 30.10 31.09 4,886,679 +0.26(+0.83%)
Jul 13, 2000 30.10 31.30 30.10 30.83 6,050,123 +0.89(+2.97%)
Jul 12, 2000 29.94 31.66 29.94 29.94 4,939,065 +0.05(+0.17%)
Jul 11, 2000 31.35 31.35 29.89 29.89 4,558,155 -1.50(-4.79%)
Jul 10, 2000 31.55 31.92 31.09 31.40 4,907,152 -0.16(-0.50%)
Jul 07, 2000 31.14 31.66 30.31 31.55 11,082,519 +0.42(+1.33%)
Jul 06, 2000 31.60 32.54 31.09 31.14 4,601,870 -0.47(-1.47%)
Jul 05, 2000 32.02 32.29 31.45 31.60 5,006,143 -0.42(-1.30%)
Jul 03, 2000 32.13 32.13 31.55 32.02 2,761,868 -0.21(-0.64%)
Jun 30, 2000 32.75 32.75 31.35 32.23 7,854,237 -0.57(-1.75%)
Jun 29, 2000 32.52 33.32 31.60 32.80 5,709,195 +0.28(+0.87%)
Jun 28, 2000 33.22 33.37 32.08 32.52 3,762,254 -0.70(-2.10%)
Jun 27, 2000 33.63 33.63 32.85 33.22 4,012,501 -0.42(-1.23%)
Jun 26, 2000 32.91 33.63 32.85 33.63 4,540,814 +0.72(+2.20%)
Jun 23, 2000 34.30 34.30 32.70 32.91 6,559,890 -1.55(-4.51%)
Jun 22, 2000 34.67 34.72 34.10 34.46 3,406,754 -0.21(-0.60%)
Jun 21, 2000 34.67 34.93 34.46 34.67 3,485,393 +0.00(+0.00%)
Jun 20, 2000 34.83 34.93 34.51 34.67 3,916,521 -0.16(-0.45%)
Jun 19, 2000 34.20 34.88 34.15 34.83 3,225,512 +0.62(+1.82%)
Jun 16, 2000 34.88 35.08 34.10 34.20 5,912,957 -0.67(-1.93%)
Jun 15, 2000 33.95 34.88 33.95 34.88 5,019,510 +1.04(+3.07%)
Jun 14, 2000 33.58 34.10 33.58 33.84 3,495,027 +0.47(+1.39%)
Jun 13, 2000 33.81 34.46 33.37 33.37 5,942,461 -0.44(-1.30%)
Jun 12, 2000 34.51 34.62 33.53 33.81 4,132,928 -0.70(-2.02%)
Jun 09, 2000 33.63 34.88 33.63 34.51 4,775,164 +0.93(+2.77%)
Jun 08, 2000 33.37 34.15 33.32 33.58 3,652,545 +0.21(+0.62%)
Jun 07, 2000 33.95 34.00 33.32 33.37 4,013,464 -0.57(-1.69%)
Jun 06, 2000 33.74 34.51 33.58 33.95 4,564,417 +0.21(+0.62%)
Jun 05, 2000 33.58 34.05 33.22 33.74 5,013,489 +0.16(+0.47%)
Jun 02, 2000 34.67 34.88 33.42 33.58 6,939,836 -1.09(-3.14%)
Jun 01, 2000 35.03 35.34 34.15 34.67 4,635,469 -0.37(-1.04%)
May 31, 2000 34.78 35.24 34.57 35.03 6,155,737 +0.26(+0.74%)
May 30, 2000 33.74 34.88 33.74 34.78 8,733,233 +1.66(+5.02%)
May 26, 2000 33.06 33.37 32.59 33.12 4,003,228 +0.06(+0.18%)
May 25, 2000 32.64 33.58 32.43 33.06 4,659,916 +0.42(+1.27%)
May 24, 2000 33.27 33.89 31.71 32.64 5,238,567 -0.62(-1.87%)
May 23, 2000 33.79 33.79 33.01 33.27 5,023,725 -0.68(-2.01%)
May 22, 2000 34.10 34.46 33.22 33.95 4,992,775 -0.15(-0.44%)
May 19, 2000 34.20 34.25 33.01 34.10 5,300,827 -0.11(-0.32%)
May 18, 2000 35.08 35.55 34.05 34.20 5,222,550 -0.88(-2.51%)
May 17, 2000 35.03 35.61 34.93 35.08 4,861,871 +0.05(+0.14%)
May 16, 2000 34.25 35.40 34.25 35.03 7,061,106 +1.15(+3.38%)
May 15, 2000 33.89 34.15 33.37 33.89 4,630,170 +0.00(+0.00%)
May 12, 2000 34.15 34.36 33.27 33.89 3,690,118 -0.27(-0.78%)
May 11, 2000 34.10 34.36 33.68 34.15 3,967,823 +0.06(+0.17%)
May 10, 2000 33.84 34.67 33.63 34.10 7,570,150 +0.26(+0.76%)
May 09, 2000 33.68 34.57 33.01 33.84 4,048,388 +0.16(+0.47%)
May 08, 2000 32.85 34.15 32.85 33.68 4,258,413 +0.83(+2.53%)
May 05, 2000 32.96 33.58 32.59 32.85 4,127,027 -0.11(-0.33%)
May 04, 2000 34.25 34.83 32.70 32.96 8,468,294 -1.30(-3.78%)
May 03, 2000 34.88 34.88 32.91 34.25 7,742,361 -1.45(-4.07%)
May 02, 2000 34.88 35.76 33.47 35.71 11,045,187 +0.83(+2.38%)
May 01, 2000 36.23 36.44 34.88 34.88 10,602,137 -1.35(-3.74%)
Apr 28, 2000 35.08 36.23 35.08 36.23 13,938,803 +1.66(+4.80%)
Apr 27, 2000 35.08 35.08 33.95 34.57 5,554,928 -0.62(-1.77%)
Apr 26, 2000 33.84 35.29 33.84 35.19 7,132,278 +1.56(+4.64%)
Apr 25, 2000 33.42 33.68 32.96 33.63 4,460,368 +0.21(+0.62%)
Apr 24, 2000 34.41 34.41 33.32 33.42 4,568,512 -1.66(-4.73%)
Apr 20, 2000 34.00 35.29 33.89 35.08 6,464,993 +1.09(+3.20%)
Apr 19, 2000 33.22 34.46 33.22 34.00 10,194,492 +1.20(+3.65%)
Apr 18, 2000 32.18 33.01 31.55 32.80 5,084,661 +0.62(+1.94%)
Apr 17, 2000 32.18 32.18 30.77 32.18 7,772,467 -0.11(-0.33%)
Apr 14, 2000 32.59 32.80 31.30 32.29 9,803,707 -0.31(-0.94%)
Apr 13, 2000 33.27 33.84 32.59 32.59 6,040,007 -0.67(-2.02%)
Apr 12, 2000 35.29 36.23 33.22 33.27 9,996,751 -2.03(-5.74%)
Apr 11, 2000 34.67 35.29 34.67 35.29 8,231,775 +0.99(+2.88%)
Apr 10, 2000 34.05 34.36 33.42 34.30 4,358,849 +0.26(+0.76%)
Apr 07, 2000 33.63 34.36 33.63 34.05 3,920,495 +0.47(+1.38%)
Apr 06, 2000 33.22 34.25 33.22 33.58 4,299,839 +0.37(+1.10%)
Apr 05, 2000 33.84 33.84 32.59 33.22 6,107,205 -0.94(-2.75%)
Apr 04, 2000 34.72 34.83 31.87 34.15 8,378,696 -0.56(-1.63%)
Apr 03, 2000 34.25 34.78 34.10 34.72 5,789,760 +0.47(+1.36%)
Mar 31, 2000 33.42 34.46 33.42 34.25 6,369,615 +0.83(+2.48%)
Mar 30, 2000 33.89 34.05 33.01 33.42 6,441,149 -0.46(-1.37%)
Mar 29, 2000 34.00 34.20 33.42 33.89 6,135,024 -0.11(-0.32%)
Mar 28, 2000 34.67 35.29 33.74 34.00 9,020,210 -0.67(-1.94%)
Mar 27, 2000 34.41 35.03 33.22 34.67 6,894,074 +0.26(+0.75%)
Mar 24, 2000 34.51 34.67 34.10 34.41 7,877,600 -0.10(-0.29%)
Mar 23, 2000 33.63 34.83 33.06 34.51 9,701,103 +0.88(+2.62%)
Mar 22, 2000 33.01 34.41 33.01 33.63 16,306,876 +1.09(+3.34%)
Mar 21, 2000 32.75 33.27 32.08 32.54 15,875,507 -0.21(-0.63%)
Mar 20, 2000 31.30 32.80 31.30 32.75 20,183,294 +2.18(+7.14%)
Mar 17, 2000 29.32 30.67 28.70 30.57 10,403,192 +1.25(+4.25%)
Mar 16, 2000 28.91 29.48 28.03 29.32 9,904,022 +0.42(+1.44%)
Mar 15, 2000 28.34 29.01 27.93 28.91 7,894,219 +0.56(+1.99%)
Mar 14, 2000 28.86 28.86 28.08 28.34 6,643,225 -0.67(-2.32%)
Mar 13, 2000 29.17 29.48 27.40 29.01 6,238,471 -0.16(-0.54%)
Mar 10, 2000 29.69 29.69 28.81 29.17 8,394,111 -0.93(-3.09%)
Mar 09, 2000 29.01 30.10 28.76 30.10 6,685,013 +1.09(+3.75%)
Mar 08, 2000 29.84 29.84 28.96 29.01 7,484,527 -0.88(-2.94%)
Mar 07, 2000 29.89 30.21 29.43 29.89 9,018,644 +0.00(+0.00%)
Mar 06, 2000 30.31 30.52 29.53 29.89 8,722,515 -0.42(-1.37%)
Mar 03, 2000 28.96 30.31 28.96 30.31 17,299,314 +1.66(+5.80%)
Mar 02, 2000 28.76 28.76 28.08 28.65 7,833,163 -0.16(-0.55%)
Mar 01, 2000 28.23 28.86 27.56 28.81 8,615,215 +0.57(+2.03%)
Feb 29, 2000 27.19 28.23 26.78 28.23 6,543,150 +1.04(+3.82%)
Feb 28, 2000 26.57 27.35 26.57 27.19 9,441,463 +1.45(+5.64%)
Feb 25, 2000 27.45 27.45 25.74 25.74 10,032,157 -1.82(-6.60%)
Feb 24, 2000 28.28 28.28 26.94 27.56 9,910,525 -0.78(-2.75%)
Feb 23, 2000 27.72 28.76 27.10 28.34 9,951,591 +0.62(+2.25%)
Feb 22, 2000 29.43 29.43 27.10 27.72 15,141,626 -1.76(-5.97%)
Feb 18, 2000 30.21 30.21 29.32 29.48 7,718,998 -0.83(-2.74%)
Feb 17, 2000 30.62 30.62 29.64 30.31 5,651,992 -0.37(-1.19%)
Feb 16, 2000 30.62 30.93 30.36 30.67 5,319,855 +0.05(+0.16%)
Feb 15, 2000 30.72 30.88 29.38 30.62 8,419,160 -0.10(-0.32%)
Feb 14, 2000 31.04 31.04 30.42 30.72 6,180,545 -0.73(-2.32%)
Feb 11, 2000 30.67 32.08 30.57 31.45 8,615,817 +0.78(+2.54%)
Feb 10, 2000 31.30 31.45 30.62 30.67 6,749,321 -0.62(-1.99%)
Feb 09, 2000 31.19 32.38 30.83 31.30 7,319,663 +0.11(+0.35%)
Feb 08, 2000 31.50 31.50 30.72 31.19 6,868,423 -0.37(-1.16%)
Feb 07, 2000 31.66 31.92 31.19 31.55 7,310,871 -0.11(-0.34%)
Feb 04, 2000 31.45 31.76 30.72 31.66 7,458,033 +0.21(+0.66%)
Feb 03, 2000 31.19 31.97 31.19 31.45 12,959,612 +0.52(+1.69%)
Feb 02, 2000 29.89 31.55 29.74 30.93 11,183,678 +1.04(+3.47%)
Feb 01, 2000 30.15 30.26 29.84 29.89 8,604,256 -0.26(-0.85%)
Jan 31, 2000 30.26 30.26 29.74 30.15 9,397,628 -0.37(-1.20%)
Jan 28, 2000 30.83 31.14 30.26 30.52 8,917,847 -0.32(-1.02%)
Jan 27, 2000 30.42 31.25 30.42 30.83 11,668,396 +0.42(+1.37%)
Jan 26, 2000 31.09 31.09 30.21 30.42 12,356,394 -0.72(-2.32%)
Jan 25, 2000 30.31 31.55 30.31 31.14 35,539,884 +3.48(+12.58%)
Jan 24, 2000 27.19 28.23 26.89 27.66 9,911,850 +0.47(+1.71%)
Jan 21, 2000 27.93 27.93 27.15 27.19 9,843,207 -0.73(-2.62%)
Jan 20, 2000 28.86 29.43 27.77 27.93 8,571,138 -0.93(-3.22%)
Jan 19, 2000 28.65 29.01 28.28 28.86 7,784,992 +0.21(+0.72%)
Jan 18, 2000 27.87 28.91 27.45 28.65 9,626,679 +0.78(+2.80%)
Jan 14, 2000 28.91 29.06 27.77 27.87 9,685,086 -1.04(-3.59%)
Jan 13, 2000 28.08 29.06 28.08 28.91 10,377,179 +0.93(+3.32%)
Jan 12, 2000 29.84 29.84 27.66 27.98 15,566,853 -2.13(-7.06%)
Jan 11, 2000 29.79 30.52 29.27 30.10 23,922,428 +0.31(+1.03%)
Jan 10, 2000 28.23 29.84 28.23 29.79 40,356,716 +3.95(+15.30%)
Jan 07, 2000 26.26 26.68 25.58 25.84 8,048,486 -0.42(-1.58%)
Jan 06, 2000 27.35 27.51 26.26 26.26 9,393,533 -1.10(-4.01%)
Jan 05, 2000 26.26 27.51 26.26 27.35 23,555,126 +1.10(+4.17%)
Jan 04, 2000 24.91 26.46 24.91 26.26 19,071,996 +1.45(+5.86%)
Jan 03, 2000 24.29 24.86 23.87 24.80 9,987,960 +0.51(+2.12%)
Dec 31, 1999 24.18 24.39 23.92 24.29 3,504,179 +0.11(+0.45%)
Dec 30, 1999 23.92 24.39 23.92 24.18 5,179,678 +0.42(+1.75%)
Dec 29, 1999 24.08 24.29 23.72 23.77 4,868,856 -0.32(-1.31%)
Dec 28, 1999 24.34 24.70 23.92 24.08 4,967,004 -0.26(-1.06%)
Dec 27, 1999 24.18 24.91 24.18 24.34 9,774,684 +0.16(+0.65%)
Dec 23, 1999 24.08 24.39 23.97 24.18 5,656,448 +0.10(+0.41%)
Dec 22, 1999 23.62 24.13 23.35 24.08 6,289,652 +0.46(+1.97%)
Dec 21, 1999 23.56 24.24 23.56 23.62 8,456,612 +0.25(+1.07%)
Dec 20, 1999 23.46 23.87 23.14 23.37 8,253,573 -0.09(-0.39%)
Dec 17, 1999 23.25 23.56 23.04 23.46 14,174,839 +0.21(+0.89%)
Dec 16, 1999 23.51 23.51 23.09 23.25 7,498,496 -0.72(-3.01%)
Dec 15, 1999 23.67 24.39 23.14 23.97 12,527,762 +0.31(+1.30%)
Dec 14, 1999 22.94 23.87 22.68 23.67 10,043,597 +0.73(+3.19%)
Dec 13, 1999 23.14 23.14 22.73 22.94 10,534,336 -0.36(-1.53%)
Dec 10, 1999 23.04 23.62 23.04 23.29 13,194,324 +0.36(+1.56%)
Dec 09, 1999 22.68 23.20 22.68 22.94 14,213,376 +0.31(+1.36%)
Dec 08, 1999 22.84 23.25 22.52 22.63 11,826,998 -0.21(-0.91%)
Dec 07, 1999 23.09 23.30 22.79 22.84 9,755,657 -0.26(-1.12%)
Dec 06, 1999 23.46 23.46 22.99 23.09 7,029,675 -0.37(-1.56%)
Dec 03, 1999 23.13 24.03 23.04 23.46 12,072,548 +0.32(+1.40%)
Dec 02, 1999 23.25 23.35 22.84 23.13 10,119,225 -0.12(-0.50%)
Dec 01, 1999 23.14 23.41 22.89 23.25 8,411,814 +0.11(+0.47%)
Nov 30, 1999 23.62 24.03 22.99 23.14 10,317,327 -0.47(-2.00%)
Nov 29, 1999 23.14 24.03 23.14 23.62 11,756,307 +0.73(+3.19%)
Nov 26, 1999 23.46 23.82 22.63 22.89 5,303,717 -0.57(-2.44%)
Nov 24, 1999 22.58 23.82 22.58 23.46 12,496,571 +1.04(+4.63%)
Nov 23, 1999 22.63 22.68 22.16 22.42 9,251,791 -0.21(-0.92%)
Nov 22, 1999 22.21 22.63 22.01 22.63 7,966,836 +0.42(+1.87%)
Nov 19, 1999 22.52 22.58 22.10 22.21 7,794,385 -0.31(-1.36%)
Nov 18, 1999 21.59 22.58 21.59 22.52 13,527,666 +0.93(+4.31%)
Nov 17, 1999 21.69 21.90 21.17 21.59 12,067,490 -0.10(-0.46%)
Nov 16, 1999 21.48 21.80 21.43 21.69 13,888,946 +0.21(+0.97%)
Nov 15, 1999 21.17 22.10 21.17 21.48 18,100,392 +0.67(+3.23%)
Nov 12, 1999 20.19 21.64 19.98 20.81 13,050,655 +0.62(+3.09%)
Nov 11, 1999 19.82 20.24 19.46 20.19 11,549,535 +0.37(+1.84%)
Nov 10, 1999 19.61 20.09 19.51 19.82 13,449,629 +0.21(+1.06%)
Nov 09, 1999 19.51 20.03 19.51 19.61 16,712,594 +0.10(+0.51%)
Nov 08, 1999 20.14 20.14 19.41 19.51 16,888,176 -0.67(-3.33%)
Nov 05, 1999 21.17 21.17 19.98 20.19 31,077,226 -1.82(-8.26%)
Nov 04, 1999 22.31 24.08 21.59 22.01 16,028,449 -0.31(-1.38%)
Nov 03, 1999 22.16 22.73 22.16 22.31 9,737,472 +0.36(+1.63%)
Nov 02, 1999 21.33 21.96 21.17 21.96 7,415,041 +0.62(+2.92%)
Nov 01, 1999 21.64 21.64 20.71 21.33 9,009,974 -0.67(-3.06%)
Oct 29, 1999 21.80 23.14 21.80 22.01 8,604,256 +0.21(+0.95%)
Oct 28, 1999 21.17 21.85 21.07 21.80 9,160,026 +0.62(+2.94%)
Oct 27, 1999 20.97 21.22 20.76 21.17 6,125,390 +0.21(+0.99%)
Oct 26, 1999 21.27 21.96 20.97 20.97 7,956,480 -0.31(-1.44%)
Oct 25, 1999 21.38 21.38 21.02 21.27 5,203,041 -0.37(-1.69%)
Oct 22, 1999 20.44 21.64 20.24 21.64 8,484,672 +1.20(+5.85%)
Oct 21, 1999 20.60 20.60 20.24 20.44 6,376,600 -0.21(-1.00%)
Oct 20, 1999 20.24 20.81 20.24 20.65 7,431,298 +0.72(+3.62%)
Oct 19, 1999 19.82 20.55 19.82 19.93 7,758,137 +0.32(+1.61%)
Oct 18, 1999 20.03 20.14 19.41 19.61 7,296,420 -0.42(-2.07%)
Oct 15, 1999 20.71 20.76 19.98 20.03 6,467,281 -0.68(-3.29%)
Oct 14, 1999 20.44 20.81 20.03 20.71 7,181,051 +0.27(+1.30%)
Oct 13, 1999 20.76 20.81 20.29 20.44 6,567,236 -0.32(-1.52%)
Oct 12, 1999 20.97 21.02 20.76 20.76 5,457,382 -0.21(-0.99%)
Oct 11, 1999 21.02 21.33 20.86 20.97 5,978,469 -0.05(-0.24%)
Oct 08, 1999 21.27 21.27 20.92 21.02 5,881,525 -0.26(-1.21%)
Oct 07, 1999 21.27 21.69 21.17 21.27 7,502,832 +0.00(+0.00%)
Oct 06, 1999 20.81 21.48 20.81 21.27 6,590,960 +0.56(+2.73%)
Oct 05, 1999 21.27 21.59 20.65 20.71 8,176,981 -0.56(-2.65%)
Oct 04, 1999 21.07 21.33 20.97 21.27 4,548,160 +0.21(+0.99%)
Oct 01, 1999 21.27 21.27 20.86 21.07 7,649,030 -0.52(-2.42%)
Sep 30, 1999 21.75 21.75 20.86 21.59 10,827,335 -0.16(-0.73%)
Sep 29, 1999 21.96 22.10 21.54 21.75 6,433,080 -0.21(-0.95%)
Sep 28, 1999 21.69 22.63 21.64 21.96 9,073,559 +0.27(+1.23%)
Sep 27, 1999 21.85 21.96 21.59 21.69 6,145,140 -0.16(-0.72%)
Sep 24, 1999 22.10 22.16 21.59 21.85 4,932,562 -0.26(-1.16%)
Sep 23, 1999 22.73 22.89 22.10 22.10 6,927,794 -0.62(-2.74%)
Sep 22, 1999 22.99 23.14 22.73 22.73 4,785,039 -0.27(-1.16%)
Sep 21, 1999 23.41 23.51 22.89 22.99 5,767,842 -0.42(-1.77%)
Sep 20, 1999 23.46 23.67 23.35 23.41 3,459,862 -0.05(-0.21%)
Sep 17, 1999 22.99 23.56 22.99 23.46 5,789,519 +0.62(+2.73%)
Sep 16, 1999 22.84 23.14 22.73 22.84 3,747,923 +0.00(+0.00%)
Sep 15, 1999 23.20 23.41 22.84 22.84 4,546,112 -0.37(-1.57%)
Sep 14, 1999 23.20 23.20 22.94 23.20 5,251,693 -0.10(-0.43%)
Sep 13, 1999 23.14 23.41 22.94 23.30 4,933,405 +0.16(+0.68%)
Sep 10, 1999 23.77 23.77 23.09 23.14 5,393,195 -0.73(-3.06%)
Sep 09, 1999 24.13 24.45 23.67 23.87 5,234,472 -0.26(-1.07%)
Sep 08, 1999 23.82 24.60 23.67 24.13 7,422,989 +0.31(+1.29%)
Sep 07, 1999 23.20 23.97 23.04 23.82 6,897,205 +0.62(+2.68%)
Sep 03, 1999 23.04 23.46 22.99 23.20 4,315,254 +0.16(+0.68%)
Sep 02, 1999 23.09 23.09 22.68 23.04 3,794,769 -0.26(-1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.